WRLD
World Acceptance (WRLD)
NASDAQ
$142.47+$2.53 (+1.81%)
Price as of Nov 11, 2026 7:56 PM EST
  • $652.2M
    Market Cap
  • 3.71%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    -20.25%
    Low Price$139.94
    High Price$177.24
  • 3 Months
    -25.10%
    Low Price$139.94
    High Price$194.75
  • 1 Year
    +3.71%
    Low Price$115.57
    High Price$223.83
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
145.30
145.30
136.61
139.94
-3.76%
61,516
11/09/2026
150.07
150.07
140.16
145.40
-2.47%
80,681
11/06/2026
149.09
151.21
146.42
149.08
-0.33%
71,349
11/05/2026
161.81
163.76
148.47
149.58
-7.15%
67,401
11/04/2026
168.73
170.62
160.52
161.10
-2.75%
110,917
11/03/2026
166.76
170.17
165.62
165.66
+0.14%
76,296
11/02/2026
165.32
168.33
164.90
165.43
+0.58%
36,796
10/30/2026
175.82
175.82
162.82
164.47
-6.51%
77,797
10/29/2026
177.03
178.09
175.12
175.92
+1.02%
48,824
10/28/2026
171.24
175.51
168.51
174.14
+2.54%
44,484
10/27/2026
168.63
170.75
167.20
169.83
+1.48%
47,526
10/26/2026
167.04
171.15
166.31
167.36
+0.19%
59,687
10/23/2026
178.32
183.72
160.90
167.04
-1.54%
131,279
10/23/2026
$1.92 Earnings
10/22/2026
167.04
171.94
167.00
169.66
+1.69%
96,885
10/21/2026
166.48
167.98
164.50
166.84
+0.16%
56,005
10/20/2026
168.81
171.31
165.89
166.58
-0.96%
52,431
10/19/2026
171.15
171.74
167.25
168.19
-2.01%
39,617
10/16/2026
171.77
176.66
170.88
171.64
-0.42%
26,241
10/15/2026
172.59
176.33
171.67
172.37
+0.02%
36,648
10/14/2026
176.59
176.59
172.20
172.33
-2.77%
49,860
10/13/2026
177.35
177.64
175.54
177.24
+0.53%
47,996
10/12/2026
176.99
178.28
174.35
176.31
+0.47%
49,936
10/09/2026
179.67
179.67
175.25
175.48
-2.62%
35,128
10/08/2026
175.50
181.17
174.84
180.20
+2.13%
51,526
10/07/2026
172.70
177.20
172.63
176.44
-0.29%
46,329
10/06/2026
177.80
177.80
174.66
176.96
+0.39%
55,586
10/05/2026
173.12
177.81
173.12
176.28
+1.05%
64,406
10/02/2026
172.10
176.83
172.10
174.44
+1.64%
48,136
10/01/2026
172.65
173.10
167.39
171.63
+0.50%
75,227
09/30/2026
172.39
172.74
169.44
170.78
-1.00%
89,015
09/29/2026
170.68
174.00
168.55
172.51
+0.66%
42,514
09/28/2026
171.87
173.35
170.11
171.38
-0.35%
48,523
09/25/2026
172.23
173.99
171.20
171.99
+0.73%
54,084
09/24/2026
170.10
171.47
168.60
170.75
+0.40%
62,309
09/23/2026
170.96
172.38
169.43
170.07
-1.69%
51,944
09/22/2026
171.95
175.40
170.58
172.99
+1.11%
75,465
09/21/2026
179.64
181.47
168.17
171.09
-6.07%
118,092
09/18/2026
182.55
183.24
181.10
182.14
-1.42%
62,843
09/17/2026
188.72
189.57
184.26
184.77
-0.44%
40,865
09/16/2026
184.63
185.65
181.03
185.59
+0.52%
59,133
09/15/2026
191.79
193.53
183.78
184.63
-3.75%
86,116
09/14/2026
191.00
193.51
189.51
191.82
+0.56%
53,979
09/11/2026
192.85
192.85
189.20
190.75
+0.39%
50,409
09/10/2026
188.36
190.59
187.06
190.00
+0.30%
54,753
09/09/2026
190.48
193.34
189.01
189.43
-1.34%
53,739
09/08/2026
190.42
192.79
187.05
192.00
+0.77%
74,846
09/04/2026
189.56
195.55
189.29
190.54
-0.59%
89,732
09/03/2026
192.49
193.33
189.10
191.68
+0.58%
41,190
09/02/2026
181.99
190.69
181.96
190.57
+5.69%
57,451
09/01/2026
182.60
184.00
180.01
180.31
-1.90%
52,983
08/31/2026
186.78
187.26
182.28
183.81
-2.41%
101,293
08/28/2026
190.30
194.09
188.06
188.35
-0.89%
91,457
08/27/2026
190.13
193.59
188.67
190.05
-0.56%
58,646
08/26/2026
194.66
196.52
189.53
191.12
-1.20%
71,128
08/25/2026
190.36
194.92
188.79
193.45
+1.65%
52,696
08/24/2026
188.52
193.70
187.16
190.31
+1.08%
62,587
08/21/2026
185.30
190.53
185.30
188.27
+2.35%
45,225
08/20/2026
184.87
185.01
178.57
183.94
-0.33%
110,183
08/19/2026
189.50
190.22
184.44
184.55
-2.41%
54,403
08/18/2026
190.12
193.79
187.14
189.10
-0.47%
58,372
08/17/2026
192.37
194.17
188.49
190.00
-2.44%
61,262
08/14/2026
195.53
197.48
190.23
194.75
+3.76%
99,453
08/13/2026
190.75
192.52
187.26
187.69
-1.03%
72,357
08/12/2026
187.43
193.46
186.51
189.65
+1.34%
77,468
08/11/2026
187.40
192.55
185.93
187.14
+0.16%
74,485
08/10/2026
187.26
189.74
186.53
186.84
-0.15%
104,039
08/07/2026
189.92
190.32
185.70
187.13
-1.53%
98,304
08/06/2026
190.76
194.74
189.00
190.03
-1.29%
126,944
08/05/2026
193.63
200.13
191.16
192.51
-0.58%
74,187
08/04/2026
188.57
194.97
188.29
193.63
+2.94%
131,108
08/03/2026
180.83
189.41
180.83
188.10
+4.61%
127,348
07/31/2026
181.60
184.05
175.89
179.81
-0.71%
97,542
07/30/2026
187.42
189.10
180.68
181.10
-2.40%
163,281
07/29/2026
188.21
193.39
184.32
185.56
-2.16%
186,315
07/28/2026
196.04
196.04
185.90
189.65
-3.16%
211,781
07/27/2026
204.67
205.99
192.03
195.83
-4.32%
216,044
07/24/2026
186.59
217.63
186.59
204.67
+13.03%
353,376
07/24/2026
$2.12 Earnings
07/23/2026
185.38
186.34
179.64
181.08
-3.00%
116,074
07/22/2026
186.67
188.06
182.01
186.69
-1.13%
151,534
07/21/2026
188.40
191.16
182.93
188.82
+0.49%
213,356
07/20/2026
192.74
194.81
187.70
187.89
-2.17%
93,356
07/17/2026
194.40
195.19
188.48
192.06
-1.68%
67,695
07/16/2026
194.28
201.49
193.37
195.34
+0.41%
92,964
07/15/2026
197.33
200.80
194.05
194.54
-0.68%
93,161
07/14/2026
196.29
200.51
194.40
195.87
-0.21%
67,880
07/13/2026
199.10
202.24
193.39
196.29
-1.75%
91,289
07/10/2026
203.42
207.71
199.57
199.78
-1.79%
106,778
07/09/2026
196.10
203.59
195.04
203.43
+4.61%
90,236
07/08/2026
198.90
200.54
191.81
194.46
-2.34%
153,309
07/07/2026
201.61
204.70
194.45
199.11
-1.24%
140,909
07/06/2026
206.25
209.54
200.00
201.61
-3.06%
140,334
07/02/2026
220.25
221.01
206.89
207.98
-5.23%
204,883
07/01/2026
225.01
226.91
215.86
219.46
-1.95%
116,734
06/30/2026
223.55
227.68
221.00
223.83
+0.05%
99,318
06/29/2026
212.15
224.14
211.01
223.72
+4.65%
95,676
06/26/2026
201.84
214.89
200.87
213.77
+5.91%
166,346
06/25/2026
195.06
202.63
194.73
201.84
+3.64%
110,831
06/24/2026
185.15
195.07
184.25
194.76
+5.49%
117,852